Deutsche Märkte öffnen in 1 Stunde 23 Minute
Nikkei 225
38.349,56 +147,19 (+0,39%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.188,36 -1.188,05 (-2,04%) CMC Crypto 200
1.314,08 +19,40 (+1,50%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:414.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00414780 | 2024-05-06 3:52PM EDT | 2024-05-17 | 25.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00414780 | 2024-05-08 3:58PM EDT | 2024-06-21 | 30.68 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| QQQ240628C00414780 | 2024-05-08 10:45AM EDT | 2024-06-28 | 31.75 | 0.00 | 0.00 | -0.87 | -2.67% | 62 | 0 | 0.00% |
| QQQ240920C00414780 | 2024-05-07 10:36AM EDT | 2024-09-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00414780 | 2024-05-07 9:49AM EDT | 2024-09-30 | 41.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00414780 | 2024-04-26 12:32PM EDT | 2024-12-20 | 45.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00414780 | 2024-05-06 2:37PM EDT | 2025-01-17 | 51.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250620C00414780 | 2024-05-08 4:02PM EDT | 2025-06-20 | 64.41 | 0.00 | 0.00 | -0.35 | -0.54% | 7 | 0 | 0.00% |
| QQQ251219C00414780 | 2024-04-30 9:32AM EDT | 2025-12-19 | 72.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00414780 | 2024-05-01 9:30AM EDT | 2026-01-16 | 69.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00414780 | 2024-04-24 10:56AM EDT | 2026-06-18 | 81.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00414780 | 2024-05-02 10:37AM EDT | 2026-12-18 | 86.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00414780 | 2024-05-08 3:16PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| QQQ240621P00414780 | 2024-05-08 3:57PM EDT | 2024-06-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| QQQ240628P00414780 | 2024-05-08 3:23PM EDT | 2024-06-28 | 2.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ240920P00414780 | 2024-05-08 1:49PM EDT | 2024-09-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240930P00414780 | 2024-05-08 2:15PM EDT | 2024-09-30 | 8.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ241220P00414780 | 2024-05-06 9:30AM EDT | 2024-12-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 1.56% |
| QQQ250117P00414780 | 2024-05-07 2:31PM EDT | 2025-01-17 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1,513 | 0 | 1.56% |
| QQQ250620P00414780 | 2024-05-08 3:17PM EDT | 2025-06-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ251219P00414780 | 2024-05-07 4:14PM EDT | 2025-12-19 | 24.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| QQQ260116P00414780 | 2024-04-26 3:22PM EDT | 2026-01-16 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ260618P00414780 | 2024-04-30 1:21PM EDT | 2026-06-18 | 33.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| QQQ261218P00414780 | 2024-04-29 10:27AM EDT | 2026-12-18 | 35.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
